Neogrid Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.05	34.10	33.60	34.10	34.10	0.15%	96,700
Jun 16, 2026	34.00	34.13	33.83	34.05	34.05	-0.09%	19,000
Jun 15, 2026	34.00	34.10	33.90	34.08	34.08	0.09%	30,600
Jun 12, 2026	33.80	34.05	33.80	34.05	34.05	0.12%	31,800
Jun 11, 2026	34.00	34.05	34.00	34.01	34.01	0.09%	74,900
Jun 10, 2026	33.98	34.02	33.98	33.98	33.98	0.03%	104,700
Jun 9, 2026	33.61	33.98	33.60	33.97	33.97	0.09%	183,800
Jun 8, 2026	33.94	34.09	33.94	33.94	33.94	0.03%	92,700
Jun 5, 2026	33.81	34.10	33.76	33.93	33.93	-0.21%	36,800
Jun 3, 2026	33.66	34.00	33.66	34.00	34.00	1.07%	281,800
Jun 2, 2026	33.60	33.75	33.60	33.64	33.64	0.12%	32,300
Jun 1, 2026	33.49	33.64	33.49	33.60	33.60	0.45%	63,000
May 29, 2026	33.31	33.50	33.31	33.45	33.45	0.75%	36,200
May 28, 2026	32.42	33.72	32.41	33.20	33.20	2.44%	40,200
May 27, 2026	32.00	33.01	31.63	32.41	32.41	0.31%	45,400
May 26, 2026	31.86	32.35	31.33	32.31	32.31	0.50%	63,500
May 25, 2026	33.04	33.06	30.20	32.15	32.15	-3.63%	94,300
May 22, 2026	33.39	33.40	33.20	33.36	33.36	-0.21%	81,700
May 21, 2026	33.26	33.45	33.26	33.43	33.43	0.21%	40,900
May 20, 2026	33.35	33.41	33.35	33.36	33.36	0.03%	21,800
May 19, 2026	33.30	33.44	33.30	33.35	33.35	-0.03%	8,600
May 18, 2026	33.31	33.54	33.31	33.36	33.36	0.12%	24,000
May 15, 2026	33.39	33.45	33.31	33.32	33.32	-0.09%	10,300
May 14, 2026	33.25	33.43	33.25	33.35	33.35	0.15%	95,100
May 13, 2026	33.46	33.46	33.30	33.30	33.30	-0.03%	131,300
May 12, 2026	33.30	33.36	33.26	33.31	33.31	0.18%	106,200
May 11, 2026	33.00	33.35	33.00	33.25	33.25	0.03%	37,600
May 8, 2026	32.70	33.57	32.70	33.24	33.24	1.34%	161,100
May 7, 2026	32.80	33.00	32.77	32.80	32.80	-	11,400
May 6, 2026	32.97	32.99	32.46	32.80	32.80	0.28%	15,400
May 5, 2026	32.75	32.86	32.71	32.71	32.71	-0.49%	8,000
May 4, 2026	32.66	32.87	32.65	32.87	32.87	0.37%	20,300
Apr 30, 2026	32.78	32.84	32.72	32.75	32.75	0.15%	4,900
Apr 29, 2026	32.71	32.81	32.70	32.70	32.70	-0.15%	7,300
Apr 28, 2026	32.75	32.86	32.75	32.75	32.75	-0.33%	8,200
Apr 27, 2026	32.73	32.86	32.70	32.86	32.86	0.74%	12,000
Apr 24, 2026	32.51	32.70	32.51	32.62	32.62	-0.09%	5,900
Apr 23, 2026	32.62	32.81	32.62	32.65	32.65	-0.09%	5,800
Apr 22, 2026	32.81	32.87	32.67	32.68	32.68	-0.40%	11,700
Apr 20, 2026	32.61	33.03	32.61	32.81	32.81	0.49%	4,100
Apr 17, 2026	32.60	33.00	32.49	32.65	32.65	-0.82%	11,300
Apr 16, 2026	32.40	32.97	32.35	32.92	32.92	0.58%	9,700
Apr 15, 2026	32.30	32.75	32.30	32.73	32.73	1.11%	10,200
Apr 14, 2026	32.10	32.48	32.10	32.37	32.37	0.68%	10,900
Apr 13, 2026	32.16	32.51	32.10	32.15	32.15	0.22%	17,300
Apr 10, 2026	32.08	32.12	32.01	32.08	32.08	-	12,000
Apr 9, 2026	32.02	32.22	32.02	32.08	32.08	-0.37%	15,800
Apr 8, 2026	32.00	32.25	32.00	32.20	32.20	0.50%	22,500
Apr 7, 2026	31.69	32.05	31.69	32.04	32.04	0.72%	71,000
Apr 6, 2026	30.05	31.89	30.05	31.81	31.81	7.10%	190,900